Universal Corp (NY: UVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	25.60	25.70	25.10	25.17	247,918	-0.33(-1.30%)
Apr 29, 2004	25.47	25.92	24.98	25.50	307,402	+0.03(+0.10%)
Apr 28, 2004	26.46	26.46	25.25	25.47	355,508	-0.93(-3.53%)
Apr 27, 2004	26.30	26.90	26.20	26.41	163,082	+0.21(+0.78%)
Apr 26, 2004	25.90	26.38	25.88	26.20	189,032	+0.24(+0.91%)
Apr 23, 2004	26.67	26.67	25.78	25.97	136,334	-0.59(-2.23%)
Apr 22, 2004	26.25	26.91	26.23	26.56	139,528	+0.41(+1.55%)
Apr 21, 2004	25.79	26.33	25.65	26.15	254,305	+0.47(+1.83%)
Apr 20, 2004	26.55	26.62	25.67	25.68	184,641	-0.86(-3.25%)
Apr 19, 2004	26.34	26.61	25.99	26.54	103,798	+0.31(+1.18%)
Apr 16, 2004	26.26	26.35	26.20	26.23	110,385	+0.00(+0.00%)
Apr 15, 2004	25.83	26.30	25.80	26.23	264,485	+0.47(+1.81%)
Apr 14, 2004	25.89	26.35	25.66	25.77	137,931	-0.09(-0.33%)
Apr 13, 2004	26.23	26.23	25.57	25.85	171,666	-0.30(-1.15%)
Apr 12, 2004	26.40	26.53	26.11	26.15	98,608	-0.18(-0.69%)
Apr 08, 2004	26.43	26.54	26.28	26.33	154,499	+0.13(+0.50%)
Apr 07, 2004	26.18	26.43	25.96	26.20	146,914	-0.08(-0.31%)
Apr 06, 2004	26.43	26.68	26.28	26.28	280,055	-0.12(-0.44%)
Apr 05, 2004	26.40	26.60	26.36	26.40	225,162	+0.10(+0.36%)
Apr 02, 2004	26.30	26.66	26.16	26.30	253,906	+0.17(+0.65%)
Apr 01, 2004	25.46	26.19	25.45	26.13	253,507	+0.67(+2.64%)
Mar 31, 2004	25.42	25.50	25.15	25.46	264,086	+0.12(+0.47%)
Mar 30, 2004	25.70	25.80	25.31	25.34	304,807	-0.41(-1.58%)
Mar 29, 2004	25.35	25.75	25.32	25.75	169,869	+0.44(+1.72%)
Mar 26, 2004	25.25	25.41	25.05	25.31	176,456	-0.03(-0.10%)
Mar 25, 2004	25.09	25.39	25.04	25.33	329,559	+0.28(+1.12%)
Mar 24, 2004	24.92	25.24	24.90	25.05	266,282	+0.00(+0.02%)
Mar 23, 2004	24.86	25.32	24.82	25.05	281,452	+0.15(+0.60%)
Mar 22, 2004	25.57	25.57	24.88	24.90	210,191	-0.68(-2.64%)
Mar 19, 2004	25.98	26.05	25.57	25.57	132,542	-0.40(-1.54%)
Mar 18, 2004	26.15	26.16	25.54	25.98	194,022	-0.24(-0.90%)
Mar 17, 2004	25.77	26.21	25.77	26.21	141,924	+0.51(+1.99%)
Mar 16, 2004	25.72	25.99	25.45	25.70	207,596	+0.05(+0.18%)
Mar 15, 2004	25.87	25.98	25.59	25.65	230,152	-0.24(-0.91%)
Mar 12, 2004	25.80	25.89	25.37	25.89	140,127	+0.18(+0.70%)
Mar 11, 2004	26.03	26.10	25.70	25.71	237,538	-0.34(-1.31%)
Mar 10, 2004	25.95	26.18	25.95	26.05	168,272	+0.14(+0.54%)
Mar 09, 2004	25.90	26.13	25.84	25.91	102,600	+0.01(+0.04%)
Mar 08, 2004	25.96	26.18	25.87	25.90	209,392	-0.06(-0.23%)
Mar 05, 2004	25.75	26.27	25.65	25.96	219,772	+0.15(+0.56%)
Mar 04, 2004	25.83	25.83	25.56	25.82	100,205	+0.09(+0.35%)
Mar 03, 2004	25.75	25.85	25.42	25.72	144,319	+0.05(+0.20%)
Mar 02, 2004	25.55	25.86	25.47	25.67	286,243	+0.05(+0.20%)
Mar 01, 2004	25.31	25.71	25.20	25.62	254,305	+0.37(+1.45%)
Feb 27, 2004	25.35	25.43	25.13	25.26	158,092	-0.09(-0.36%)
Feb 26, 2004	25.22	25.35	25.05	25.35	197,615	+0.05(+0.20%)
Feb 25, 2004	25.21	25.34	25.13	25.30	211,389	+0.09(+0.34%)
Feb 24, 2004	25.03	25.42	24.95	25.21	243,526	+0.23(+0.92%)
Feb 23, 2004	24.82	25.01	24.70	24.98	157,693	+0.09(+0.36%)
Feb 20, 2004	24.63	25.07	24.48	24.89	329,559	+0.36(+1.47%)
Feb 19, 2004	24.80	24.92	24.52	24.53	189,431	-0.42(-1.67%)
Feb 18, 2004	24.80	24.95	24.65	24.95	547,136	+0.16(+0.63%)
Feb 17, 2004	24.55	24.80	24.46	24.79	179,451	+0.37(+1.52%)
Feb 13, 2004	24.40	24.55	24.17	24.42	224,962	+0.12(+0.47%)
Feb 12, 2004	24.82	24.82	23.75	24.31	495,237	-0.61(-2.45%)
Feb 11, 2004	24.87	25.04	24.71	24.92	134,538	+0.05(+0.18%)
Feb 10, 2004	25.02	25.02	24.68	24.87	202,206	-0.02(-0.10%)
Feb 09, 2004	24.52	25.16	24.48	24.90	192,226	+0.35(+1.43%)
Feb 06, 2004	24.30	24.55	24.29	24.55	278,059	+0.15(+0.62%)
Feb 05, 2004	24.40	24.51	24.30	24.40	276,063	+0.00(+0.00%)
Feb 04, 2004	24.55	24.57	24.32	24.40	239,933	-0.23(-0.92%)
Feb 03, 2004	24.72	24.77	24.49	24.62	189,232	-0.16(-0.63%)
Feb 02, 2004	24.48	25.03	24.40	24.78	202,007	+0.30(+1.21%)
Jan 30, 2004	24.70	24.76	24.30	24.48	281,253	-0.32(-1.27%)
Jan 29, 2004	24.65	24.82	24.41	24.80	155,896	+0.26(+1.06%)
Jan 28, 2004	24.55	24.79	24.46	24.54	206,997	-0.01(-0.04%)
Jan 27, 2004	24.75	24.79	24.42	24.55	163,082	-0.25(-1.01%)
Jan 26, 2004	24.52	24.81	24.48	24.80	197,016	+0.19(+0.75%)
Jan 23, 2004	23.82	24.61	23.82	24.61	309,598	+0.82(+3.43%)
Jan 22, 2004	23.75	23.92	23.72	23.80	237,138	+0.05(+0.19%)
Jan 21, 2004	23.50	23.82	23.27	23.75	168,672	+0.22(+0.94%)
Jan 20, 2004	23.37	23.53	23.20	23.53	178,852	+0.15(+0.62%)
Jan 16, 2004	23.40	23.47	23.23	23.39	139,927	-0.00(-0.02%)
Jan 15, 2004	23.30	23.43	22.92	23.39	166,476	+0.02(+0.09%)
Jan 14, 2004	23.13	23.42	23.11	23.37	184,241	+0.29(+1.26%)
Jan 13, 2004	22.95	23.12	22.94	23.08	201,408	+0.01(+0.04%)
Jan 12, 2004	22.94	23.09	22.82	23.07	193,224	+0.16(+0.70%)
Jan 09, 2004	22.79	23.00	22.79	22.91	192,625	-0.08(-0.35%)
Jan 08, 2004	23.04	23.17	22.92	22.99	183,044	+0.05(+0.20%)
Jan 07, 2004	22.64	22.94	22.61	22.94	286,842	+0.34(+1.48%)
Jan 06, 2004	22.57	22.73	22.55	22.61	140,327	+0.07(+0.29%)
Jan 05, 2004	22.37	22.57	22.37	22.54	401,020	+0.30(+1.33%)
Jan 02, 2004	22.17	22.50	22.17	22.25	169,470	+0.12(+0.54%)
Dec 31, 2003	22.04	22.28	21.95	22.13	204,203	+0.18(+0.82%)
Dec 30, 2003	21.72	22.01	21.72	21.95	98,209	+0.22(+0.99%)
Dec 29, 2003	21.39	21.89	21.39	21.73	185,639	-0.13(-0.60%)
Dec 26, 2003	21.85	21.92	21.77	21.86	54,094	+0.05(+0.21%)
Dec 24, 2003	21.71	21.89	21.67	21.82	38,525	+0.07(+0.32%)
Dec 23, 2003	21.61	21.83	21.59	21.75	128,749	+0.07(+0.30%)
Dec 22, 2003	21.71	21.74	21.62	21.68	156,894	-0.03(-0.12%)
Dec 19, 2003	21.82	21.91	21.62	21.71	115,375	-0.21(-0.96%)
Dec 18, 2003	21.63	21.93	21.47	21.92	133,939	+0.34(+1.56%)
Dec 17, 2003	21.64	21.67	21.52	21.58	96,811	+0.01(+0.05%)
Dec 16, 2003	21.46	21.63	21.19	21.57	233,346	+0.12(+0.56%)
Dec 15, 2003	21.77	21.77	21.45	21.45	176,456	-0.29(-1.34%)
Dec 12, 2003	21.89	21.93	21.73	21.74	343,132	-0.04(-0.18%)
Dec 11, 2003	21.72	21.80	21.67	21.78	121,364	+0.09(+0.42%)
Dec 10, 2003	21.74	21.74	21.66	21.69	94,616	-0.05(-0.23%)
Dec 09, 2003	21.82	21.82	21.73	21.74	196,617	-0.05(-0.23%)
Dec 08, 2003	21.77	21.90	21.71	21.79	401,419	+0.03(+0.12%)
Dec 05, 2003	21.74	21.82	21.68	21.77	105,195	-0.03(-0.12%)
Dec 04, 2003	21.48	21.79	21.40	21.79	243,326	+0.30(+1.40%)
Dec 03, 2003	21.70	21.86	21.48	21.49	188,633	-0.16(-0.72%)
Dec 02, 2003	21.72	21.94	21.65	21.65	162,284	+0.06(+0.28%)
Dec 01, 2003	21.62	21.87	21.58	21.59	241,730	+0.19(+0.87%)
Nov 28, 2003	21.32	21.47	21.32	21.40	51,100	+0.01(+0.05%)
Nov 26, 2003	21.29	21.48	21.14	21.39	83,437	+0.16(+0.73%)
Nov 25, 2003	21.74	21.74	21.23	21.24	117,371	+0.04(+0.17%)
Nov 24, 2003	21.00	21.32	20.84	21.20	181,247	+0.26(+1.24%)
Nov 21, 2003	20.64	21.04	20.63	20.94	90,224	+0.38(+1.85%)
Nov 20, 2003	20.73	21.00	20.56	20.56	178,453	-0.24(-1.13%)
Nov 19, 2003	20.65	21.03	20.54	20.80	135,536	+0.16(+0.75%)
Nov 18, 2003	20.49	20.87	20.45	20.64	204,003	+0.21(+1.03%)
Nov 17, 2003	20.43	20.51	20.14	20.43	381,458	-0.41(-1.97%)
Nov 14, 2003	21.29	21.59	20.84	20.84	260,892	-0.34(-1.59%)
Nov 13, 2003	21.62	21.62	21.10	21.18	181,846	-0.49(-2.27%)
Nov 12, 2003	21.37	21.88	21.37	21.67	106,792	+0.35(+1.62%)
Nov 11, 2003	21.60	21.60	21.33	21.32	78,247	-0.29(-1.34%)
Nov 10, 2003	21.57	21.71	21.40	21.61	184,042	+0.10(+0.47%)
Nov 07, 2003	21.65	21.65	21.50	21.51	251,710	-0.03(-0.14%)
Nov 06, 2003	22.00	21.88	21.46	21.54	133,340	-0.46(-2.09%)
Nov 05, 2003	22.06	22.02	21.78	22.00	143,520	-0.11(-0.50%)
Nov 04, 2003	22.06	22.29	22.06	22.11	244,871	+0.02(+0.07%)
Nov 03, 2003	21.72	22.11	21.72	22.10	96,191	+0.27(+1.22%)
Oct 31, 2003	22.03	22.27	21.82	21.83	261,691	-0.21(-0.95%)
Oct 30, 2003	22.22	22.22	22.04	22.04	53,096	-0.14(-0.61%)
Oct 29, 2003	22.04	22.22	22.04	22.18	270,274	+0.14(+0.61%)
Oct 28, 2003	21.79	22.05	21.62	22.04	135,536	+0.44(+2.04%)
Oct 27, 2003	21.82	21.94	21.48	21.60	173,063	-0.17(-0.78%)
Oct 24, 2003	21.77	21.80	21.59	21.77	114,976	-0.03(-0.14%)
Oct 23, 2003	21.84	21.89	21.67	21.80	133,740	-0.03(-0.14%)
Oct 22, 2003	21.97	21.97	21.75	21.83	224,962	-0.02(-0.07%)
Oct 21, 2003	21.94	21.94	21.83	21.85	91,023	-0.12(-0.55%)
Oct 20, 2003	21.92	21.92	21.92	21.97	104,397	+0.04(+0.16%)
Oct 17, 2003	22.20	22.20	21.87	21.93	126,354	-0.22(-0.99%)
Oct 16, 2003	21.96	22.11	21.91	22.15	175,658	+0.14(+0.64%)
Oct 15, 2003	22.09	22.09	21.95	22.01	136,135	-0.06(-0.25%)
Oct 14, 2003	22.07	22.14	21.95	22.07	182,245	+0.00(+0.00%)
Oct 13, 2003	21.87	22.07	21.93	22.07	152,303	+0.20(+0.92%)
Oct 10, 2003	21.95	21.97	21.80	21.87	116,772	-0.06(-0.27%)
Oct 09, 2003	21.71	21.97	21.71	21.93	281,053	+0.14(+0.62%)
Oct 08, 2003	21.89	21.92	21.75	21.79	198,214	-0.15(-0.68%)
Oct 07, 2003	21.87	21.99	21.72	21.94	217,577	+0.13(+0.60%)
Oct 06, 2003	21.71	21.81	21.69	21.81	88,827	+0.04(+0.18%)
Oct 03, 2003	21.68	21.86	21.63	21.77	144,718	+0.21(+0.98%)
Oct 02, 2003	21.59	21.64	21.41	21.56	109,187	+0.02(+0.09%)
Oct 01, 2003	21.11	21.59	21.14	21.54	223,565	+0.44(+2.06%)
Sep 30, 2003	21.12	21.21	21.12	21.11	218,375	-0.05(-0.24%)
Sep 29, 2003	21.08	21.14	20.90	21.16	112,980	+0.06(+0.28%)
Sep 26, 2003	21.16	21.16	21.04	21.10	202,406	-0.07(-0.31%)
Sep 25, 2003	21.52	21.63	21.17	21.16	170,069	-0.30(-1.40%)
Sep 24, 2003	21.58	21.66	21.50	21.46	98,209	-0.13(-0.60%)
Sep 23, 2003	21.48	21.67	21.48	21.59	157,294	+0.12(+0.56%)
Sep 22, 2003	21.49	21.49	21.27	21.47	112,780	-0.04(-0.19%)
Sep 19, 2003	21.43	21.61	21.43	21.51	153,701	-0.00(-0.02%)
Sep 18, 2003	21.42	21.64	21.38	21.52	114,577	+0.10(+0.44%)
Sep 17, 2003	21.37	21.86	21.37	21.42	237,737	+0.11(+0.52%)
Sep 16, 2003	21.09	21.31	21.09	21.31	105,993	+0.28(+1.31%)
Sep 15, 2003	20.69	21.12	20.69	21.04	139,129	+0.40(+1.92%)
Sep 12, 2003	21.14	21.14	20.56	20.64	250,113	-0.60(-2.81%)
Sep 11, 2003	20.84	21.29	20.82	21.24	154,699	+0.31(+1.46%)
Sep 10, 2003	20.82	21.12	20.82	20.93	197,416	+0.12(+0.55%)
Sep 09, 2003	21.16	21.17	20.74	20.82	180,249	-0.41(-1.91%)
Sep 08, 2003	21.13	21.28	20.94	21.22	204,203	+0.02(+0.07%)
Sep 05, 2003	21.25	21.33	21.05	21.21	191,228	+0.02(+0.09%)
Sep 04, 2003	21.37	21.39	21.17	21.19	209,991	-0.20(-0.91%)
Sep 03, 2003	21.27	21.43	21.24	21.38	151,705	+0.02(+0.07%)
Sep 02, 2003	21.03	21.45	21.03	21.37	200,809	+0.38(+1.79%)
Aug 29, 2003	21.02	21.07	20.83	20.99	56,490	-0.05(-0.21%)
Aug 28, 2003	21.04	21.08	20.72	21.04	79,046	+0.01(+0.05%)
Aug 27, 2003	21.12	21.18	20.87	21.03	181,846	-0.14(-0.64%)
Aug 26, 2003	21.04	21.18	20.89	21.16	200,011	+0.13(+0.62%)
Aug 25, 2003	20.82	21.08	20.82	21.03	124,757	+0.29(+1.38%)
Aug 22, 2003	21.39	21.41	20.72	20.75	310,396	-0.57(-2.68%)
Aug 21, 2003	21.22	21.39	21.17	21.32	148,112	+0.15(+0.71%)
Aug 20, 2003	21.22	21.33	21.05	21.17	159,290	+0.00(+0.00%)
Aug 19, 2003	21.04	21.30	21.01	21.17	156,894	+0.16(+0.74%)
Aug 18, 2003	21.07	21.10	21.01	21.01	172,863	+0.00(+0.00%)
Aug 15, 2003	21.04	21.06	20.96	21.01	89,625	+0.02(+0.10%)
Aug 14, 2003	21.00	21.03	20.95	20.99	187,834	-0.02(-0.07%)
Aug 13, 2003	21.04	21.04	20.94	21.01	291,633	-0.03(-0.14%)
Aug 12, 2003	21.04	21.07	20.97	21.04	170,268	-0.01(-0.02%)
Aug 11, 2003	20.92	21.12	20.92	21.04	180,648	+0.12(+0.57%)
Aug 08, 2003	20.75	21.07	20.75	20.92	186,437	+0.18(+0.87%)
Aug 07, 2003	20.92	20.94	20.55	20.74	283,448	-0.20(-0.96%)
Aug 06, 2003	20.99	21.04	20.91	20.94	358,303	-0.05(-0.24%)
Aug 05, 2003	21.16	21.19	20.99	20.99	258,098	-0.17(-0.81%)
Aug 04, 2003	21.20	21.29	21.09	21.16	262,090	-0.11(-0.52%)
Aug 01, 2003	21.39	21.39	20.94	21.27	425,373	-0.08(-0.35%)
Jul 31, 2003	21.39	21.53	21.32	21.35	151,904	+0.01(+0.05%)
Jul 30, 2003	21.38	21.47	21.26	21.34	270,474	-0.02(-0.07%)
Jul 29, 2003	21.50	21.50	21.29	21.35	258,497	-0.15(-0.70%)
Jul 28, 2003	21.44	21.57	21.43	21.50	67,269	-0.04(-0.19%)
Jul 25, 2003	21.52	21.64	21.49	21.54	115,974	+0.05(+0.21%)
Jul 24, 2003	21.64	21.82	21.49	21.50	82,439	-0.12(-0.56%)
Jul 23, 2003	21.47	21.67	21.37	21.62	429,165	+0.13(+0.61%)
Jul 22, 2003	21.44	21.51	21.39	21.49	97,809	+0.11(+0.49%)
Jul 21, 2003	21.44	21.45	21.24	21.38	115,575	-0.08(-0.35%)
Jul 18, 2003	21.44	21.58	21.33	21.46	109,187	+0.10(+0.45%)
Jul 17, 2003	21.47	21.54	21.31	21.36	148,710	-0.16(-0.72%)
Jul 16, 2003	21.35	21.52	21.35	21.52	110,385	+0.17(+0.77%)
Jul 15, 2003	21.37	21.51	21.27	21.35	271,272	-0.10(-0.44%)
Jul 14, 2003	21.52	21.58	21.39	21.45	217,976	-0.06(-0.28%)
Jul 11, 2003	21.48	21.62	21.35	21.51	172,664	+0.06(+0.26%)
Jul 10, 2003	21.53	21.60	21.44	21.45	244,923	-0.16(-0.74%)
Jul 09, 2003	21.84	21.86	21.56	21.61	268,278	-0.23(-1.03%)
Jul 08, 2003	21.92	21.98	21.82	21.84	253,706	-0.05(-0.21%)
Jul 07, 2003	21.88	21.94	21.79	21.88	137,931	+0.13(+0.58%)
Jul 03, 2003	21.92	21.93	21.76	21.76	63,476	-0.21(-0.96%)
Jul 02, 2003	21.64	21.97	21.62	21.97	306,204	+0.38(+1.74%)
Jul 01, 2003	21.20	21.59	21.16	21.59	365,489	+0.40(+1.89%)
Jun 30, 2003	21.51	21.54	21.19	21.19	197,216	-0.28(-1.31%)
Jun 27, 2003	21.53	21.54	21.46	21.47	172,464	-0.05(-0.21%)
Jun 26, 2003	21.47	21.54	21.44	21.52	223,365	+0.09(+0.42%)
Jun 25, 2003	21.52	21.54	21.42	21.43	146,315	-0.07(-0.30%)
Jun 24, 2003	21.39	21.54	21.39	21.49	186,038	+0.09(+0.42%)
Jun 23, 2003	21.38	21.53	21.19	21.40	198,813	+0.08(+0.35%)
Jun 20, 2003	21.39	21.52	21.29	21.33	159,889	+0.00(+0.00%)
Jun 19, 2003	21.42	21.47	21.25	21.33	202,406	-0.09(-0.42%)
Jun 18, 2003	21.43	21.58	21.28	21.42	216,179	-0.04(-0.16%)
Jun 17, 2003	21.60	21.60	21.20	21.45	138,331	-0.10(-0.44%)
Jun 16, 2003	20.90	21.61	20.90	21.55	238,536	+0.65(+3.09%)
Jun 13, 2003	21.07	21.11	20.87	20.90	179,850	-0.16(-0.76%)
Jun 12, 2003	21.07	21.14	20.92	21.06	170,468	-0.01(-0.05%)
Jun 11, 2003	21.05	21.13	20.95	21.07	102,800	+0.06(+0.26%)
Jun 10, 2003	20.97	21.09	20.80	21.02	130,146	+0.04(+0.19%)
Jun 09, 2003	20.94	21.08	20.83	20.98	166,476	-0.02(-0.07%)
Jun 06, 2003	21.10	21.22	20.95	20.99	142,522	-0.06(-0.26%)
Jun 05, 2003	20.77	21.08	20.66	21.05	239,534	+0.28(+1.33%)
Jun 04, 2003	20.84	21.00	20.71	20.77	147,313	-0.03(-0.14%)
Jun 03, 2003	20.95	20.95	20.55	20.80	155,896	-0.17(-0.81%)
Jun 02, 2003	21.06	21.12	20.76	20.97	127,152	-0.01(-0.05%)
May 30, 2003	20.61	21.04	20.61	20.98	189,032	+0.45(+2.20%)
May 29, 2003	20.51	20.54	20.41	20.53	126,953	+0.06(+0.27%)
May 28, 2003	20.49	20.52	20.29	20.47	130,945	-0.04(-0.20%)
May 27, 2003	20.24	20.54	20.09	20.51	222,766	+0.25(+1.24%)
May 23, 2003	20.24	20.33	20.14	20.26	346,725	+0.04(+0.17%)
May 22, 2003	20.09	20.33	20.04	20.23	484,058	+0.19(+0.92%)
May 21, 2003	20.01	20.26	19.97	20.04	670,696	+0.00(+0.02%)
May 20, 2003	19.57	20.09	19.57	20.04	138,730	+0.30(+1.52%)
May 19, 2003	19.94	20.07	19.74	19.74	219,373	-0.23(-1.13%)
May 16, 2003	20.04	20.08	19.82	19.96	211,987	-0.15(-0.72%)
May 15, 2003	20.01	20.11	19.79	20.11	136,534	+0.12(+0.60%)
May 14, 2003	20.03	20.31	19.86	19.99	213,984	+0.05(+0.23%)
May 13, 2003	19.95	20.14	19.81	19.94	219,772	-0.00(-0.03%)
May 12, 2003	19.92	20.04	19.74	19.95	147,712	+0.01(+0.05%)
May 09, 2003	19.61	19.95	19.52	19.94	85,633	+0.38(+1.92%)
May 08, 2003	19.82	19.82	19.43	19.56	122,960	-0.33(-1.66%)
May 07, 2003	19.79	19.94	19.24	19.89	260,493	+0.16(+0.79%)
May 06, 2003	19.86	19.89	19.64	19.74	150,707	-0.13(-0.63%)
May 05, 2003	19.89	19.99	19.61	19.86	114,178	-0.03(-0.13%)
May 02, 2003	19.50	19.90	19.50	19.89	115,176	+0.40(+2.03%)